Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	37.10	101,500	37.50	37.50	36.25	0	85,100	0
11/06/2026	37.35	22,200	37.50	37.50	36.65	0	2,300	0
10/06/2026	37.50	124,600	38	38	36.80	5,000	103,600	0
09/06/2026	37.90	37,000	38	38	37.65	0	1,500	0
08/06/2026	38	106,000	39	39	37.80	700	51,200	0
05/06/2026	39	8,600	39.20	39.35	38.90	0	1,900	0
04/06/2026	39.05	78,400	39.20	39.30	38.45	0	63,400	0
03/06/2026	39.55	18,200	39.20	39.55	39.05	0	10,900	0
02/06/2026	39.70	40,700	39.40	39.80	39	1,300	21,100	0
01/06/2026	39.45	16,900	39.55	40	39.40	0	12,900	0
29/05/2026	39.75	44,000	39.70	40.40	39	12,300	16,400	0
28/05/2026	39.50	36,500	39.60	39.85	39.50	0	6,400	0
27/05/2026	39.95	21,400	39.70	39.95	39.55	1,000	2,600	0
26/05/2026	39.55	33,600	39.20	40	39.20	1,000	7,800	0
25/05/2026	39.40	75,600	40.60	40.60	39.10	17,700	55,800	0
22/05/2026	40.30	42,200	39.55	40.40	39.55	2,100	4,700	0
21/05/2026	40	90,000	39.35	40.25	39.35	52,700	18,900	0
20/05/2026	39.70	133,800	40.05	40.10	38.50	12,100	26,400	0
19/05/2026	40.20	141,800	41.70	41.75	40	5,000	4,300	0
18/05/2026	41.55	70,400	40.75	41.55	40	0	2,747	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2026	40.60	167,500	41.45	41.60	40.35	0	50,600	0
14/05/2026	40.40	81,300	40.56	40.80	40.32	5,908	2,000	0
13/05/2026	40.56	131,000	40.72	40.72	40.24	12,400	27,600	0
12/05/2026	40.72	98,000	40.64	40.95	40.40	3,200	23,520	0
11/05/2026	40.40	238,400	40.08	41.90	39.85	11,600	25,000	0
08/05/2026	39.85	59,600	39.77	39.85	39.69	8,000	2,800	0
07/05/2026	40.00	110,500	40.24	40.24	39.61	27,800	11,900	0
06/05/2026	39.85	71,300	39.61	39.92	39.41	4,800	200	0
05/05/2026	39.53	75,700	39.61	39.69	39.29	15,000	6,700	0
04/05/2026	39.61	46,200	39.57	40.00	39.41	7,000	3,540	0
29/04/2026	39.69	108,700	39.09	39.85	39.09	34,000	3,000	0
28/04/2026	39.61	124,100	39.57	40.00	38.82	45,100	3,900	0
24/04/2026	39.45	55,300	38.82	39.45	38.50	18,700	10,300	0
23/04/2026	39.13	58,900	38.86	39.17	38.82	1,100	6,100	0
22/04/2026	39.09	59,600	38.97	39.49	38.82	14,600	5,400	0
21/04/2026	39.01	101,700	40.00	40.24	39.01	9,400	7,300	0
20/04/2026	40.00	264,800	39.41	40.32	38.97	170,100	17,000	0
17/04/2026	39.37	184,600	39.45	39.57	39.09	40,000	600	0
16/04/2026	39.17	35,300	39.61	39.61	39.13	3,900	4,500	0
15/04/2026	39.61	113,300	39.45	40.32	39.25	11,800	4,200	0
14/04/2026	39.41	80,000	39.25	39.45	38.82	11,100	600	0
13/04/2026	39.33	50,200	39.25	39.53	38.70	6,900	5,840	0
10/04/2026	39.33	219,500	39.25	39.33	38.82	163,800	8,800	0
09/04/2026	39.25	82,800	38.42	39.33	38.42	20,400	8,500	0
08/04/2026	39.09	467,600	38.02	39.53	37.79	316,100	12,300	0
07/04/2026	37.47	57,900	38.02	38.02	37.19	1,700	9,440	0
06/04/2026	38.02	70,900	37.55	38.02	37.31	1,400	11,164	0
03/04/2026	37.79	63,800	38.02	38.38	37.79	3,000	17,240	0
02/04/2026	38.42	91,900	38.93	38.93	38.02	6,700	16,400	0
01/04/2026	39.09	96,400	38.89	39.45	38.82	8,400	3,700	0
31/03/2026	39.33	129,100	39.01	39.57	38.38	109,440	15,700	0
30/03/2026	38.38	34,900	38.02	38.54	37.55	4,800	600	0
27/03/2026	38.54	98,400	38.34	39.29	38.22	61,200	24,600	0
26/03/2026	38.18	72,200	38.10	38.74	38.10	2,300	26,000	0
25/03/2026	38.22	96,800	37.63	38.58	37.63	31,400	16,400	0
24/03/2026	37.47	128,400	39.13	39.13	37.07	4,000	11,900	0
23/03/2026	37.15	355,300	38.10	38.10	36.20	70,100	89,200	0
20/03/2026	38.58	270,000	40.00	40.00	37.94	5,600	15,000	-0.5
19/03/2026	40.00	50,100	40.64	40.64	39.77	6,200	7,600	-0.1
18/03/2026	40.56	38,600	41.11	41.19	40.24	2,300	3,700	-0.1
17/03/2026	40.80	22,500	40.72	41.35	40.56	17,500	63,000	-2.3
16/03/2026	40.72	96,600	40.48	41.19	40.40	7,000	60,800	-2.8
13/03/2026	41.35	92,200	40.80	41.43	40.80	7,000	60,800	-2.8
12/03/2026	41.19	266,300	40.80	42.30	40.56	218,000	67,200	8.0
11/03/2026	41.43	167,800	39.69	41.90	39.69	10,600	55,200	-2.3
10/03/2026	39.69	68,500	38.50	40.08	38.50	39,000	72,400	-1.6
09/03/2026	38.02	668,900	39.69	39.69	38.02	39,000	72,400	-1.6
06/03/2026	40.88	157,500	41.98	42.54	40.88	36,100	6,200	1.5
05/03/2026	41.98	98,100	42.86	43.65	41.98	1,200	38,700	-2.0
04/03/2026	43.57	352,300	42.70	43.57	40.00	63,300	18,500	2.3
03/03/2026	42.78	159,800	44.12	44.12	42.70	31,100	17,900	0.7
02/03/2026	44.36	229,800	43.33	45.23	43.33	5,900	20,100	-0.8
27/02/2026	45.87	393,300	44.68	45.94	43.65	234,300	26,800	11.9
26/02/2026	44.76	150,300	43.81	44.76	43.17	11,300	14,600	-0.2
25/02/2026	44.44	263,300	43.25	44.68	42.46	152,100	28,400	6.9
24/02/2026	43.17	71,100	44.04	44.04	43.01	13,500	100	0.7
23/02/2026	43.96	122,800	43.65	44.36	43.01	9,600	11,500	-0.1
13/02/2026	43.41	134,700	42.78	43.49	42.70	40,000	3,800	2.0
12/02/2026	43.25	63,700	42.22	43.49	41.98	7,300	9,800	-0.1
11/02/2026	42.78	156,800	41.35	42.93	41.27	97,300	32,300	3.5
10/02/2026	41.90	55,000	42.22	42.78	41.35	5,300	4,300	0.1
09/02/2026	42.70	268,000	40.72	42.70	40.40	42,000	31,800	0.5
06/02/2026	40.48	238,900	41.83	41.83	40.48	42,000	31,800	0.5
05/02/2026	42.30	107,000	43.65	43.65	42.22	7,700	7,800	-0.0
04/02/2026	43.65	266,500	43.89	44.20	42.46	19,800	6,000	0.8
03/02/2026	43.73	162,600	44.76	44.76	43.33	5,900	20,100	-0.8
02/02/2026	44.76	842,100	42.78	44.84	42.38	54,600	72,700	-1.1
30/01/2026	41.98	451,900	40.64	41.98	40.48	71,300	58,400	0.7
29/01/2026	40.48	175,400	40.24	40.95	39.53	14,000	4,000	0.5
28/01/2026	40.32	152,800	40.32	40.64	39.85	93,400	4,100	4.5
27/01/2026	40.08	181,200	40.00	40.08	38.66	11,400	100	0.6
26/01/2026	40.00	157,100	39.85	40.64	38.97	8,400	30,500	-1.1
23/01/2026	40.24	93,000	41.67	41.67	40.00	11,200	5,900	0.3
22/01/2026	41.35	295,300	40.24	41.98	40.16	58,500	10,200	2.5
21/01/2026	40.24	150,900	40.64	40.64	38.82	26,200	600	1.3
20/01/2026	40.48	101,000	40.95	41.59	40.48	22,600	300	1.2
19/01/2026	40.95	139,300	40.00	41.35	40.00	10,100	2,900	0.4
16/01/2026	41.03	78,000	41.51	41.51	40.56	4,900	5,400	-0.0
15/01/2026	41.35	118,200	41.35	41.35	40.88	69,700	1,800	3.5
14/01/2026	40.88	127,200	41.19	41.43	40.24	44,500	11,300	1.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.21	-7.91%	1,521,700	-365,839	0	37.10 41.55 37.10
2 tháng (2026-04-13)	-1.98	-5.04%	3,457,900	-64,139	0	37.10 41.55 37.10
3 tháng (2026-03-16)	-3.37	-8.27%	6,001,600	357,157	-5.7	37.10 41.55 37.10
6 tháng (2025-12-15)	2.89	8.39%	16,252,600	1,588,157	58.1	34.46 45.87 37.10
12 tháng (2025-06-17)	2.27	6.46%	33,411,200	1,865,857	74.4	32.39 45.87 37.10
24 tháng (2024-06-24)	-10.38	-21.75%	73,960,100	-5,870,710	-331.2	32.26 48.14 37.10
36 tháng (2023-06-28)	6.24	20.05%	176,634,700	307,474	30.1	30.22 49.95 37.10
60 tháng (2021-07-08)	0.30	0.81%	307,138,500	-3,203,472	-173.6	21.44 54.83 37.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH